Tour v528
TMO
THERMO FISHER SCIENT
$679.61 +0.15%
$680.00 (+0.06%)🌙
as of 09/29 07:03 PM
(9/28 04:10) ◀
|
Tuesday, September 29, 2026 (7:03pm)
January 2026
|
▶ (9/30 00:42)
◀ 9/29 19:03 ▶

Option Volume

Detail
ℹ
Current (09/29) 1,313
Calls: 411 (31%)
Puts: 902 (69%)
Prior (09/28) --
Calls: 1,778 (49%)
Puts: 1,844 (51%)
Current vs Prior +0.00%
Calls: -76.88% (Calls)
Puts: -51.08% (Puts)
Prior 7-Day Total 24,422
Calls: 15,025 (62%)
Puts: 9,397 (38%)
Prior 7-Day Average 4,070
Calls: 2,146 (62%)
Puts: 1,342 (38%)
Current vs Prior 7-Day Avg -67.74%
Calls: -80.85%
Puts: -32.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/29) $1.68M
Calls: $1.18M (70%)
Puts: $499.1K (30%)
Prior (09/28) --
Calls: $2.49M (56%)
Puts: $1.95M (44%)
Current vs Prior +0.00%
Calls: -52.37%
Puts: -74.39%
Prior 7-Day Total $31.15M
Calls: $22.35M (72%)
Puts: $8.80M (28%)
Prior 7-Day Average $5.19M
Calls: $3.19M (72%)
Puts: $1.26M (28%)
Current vs Prior 7-Day Avg -67.58%
Calls: -62.90%
Puts: -60.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 2.19
Prior (09/28) 1.00
Current vs Prior +119.46%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +194.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/29) 7,804
Calls: 4,698 (60%)
Puts: 3,106 (40%)
Prior (09/28) 9,485
Calls: 4,179 (44%)
Puts: 5,306 (56%)
Current vs Prior -17.72%
Prior 7-Day Total 98,957
Calls: 62,877 (64%)
Puts: 36,080 (36%)
Prior 7-Day Average 14,136
Calls: 8,982 (64%)
Puts: 5,154 (36%)
Current vs Prior 7-Day Avg -44.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.06% | 4.46%5.48% | 11.17%
Prior 3.11% | 4.55%5.63% | 11.06%
Current vs Prior -1.57% | -1.93%-2.63% | +0.98%
Prior 7-Day Avg 3.12% | 4.56%4.50% | 9.64%
Current vs 7-Day Avg -1.97% | -2.16%+21.86% | +15.82%
Prior 7-Day Eod 3.11% | 4.55%5.63% | 11.06%
Current vs 7-Day Eod -1.57% | -1.93%-2.63% | +0.98%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.59% | 36.61%
Calls: 56.05% | 35.29%
Puts: 45.14% | 37.92%
Prior 50.59% | 36.61%
Calls: 56.05% | 35.29%
Puts: 45.14% | 37.92%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 49.37% | 34.78%
Calls: 62.80% | 35.81%
Puts: 35.94% | 33.76%
Current vs 7-Day Avg +2.47% | +5.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.18M). Extreme bearish P/C ratio of 2.19 - heavy put buying. P/C ratio rising 119% - increased hedging/bearish positioning. Call-heavy open interest (4,698 calls vs 3,106 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.6%, best 9.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 3083.0091.20$87.109.4%10.8776
$680.00Oct 2327.0029.80$28.409.9%20.521
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.68, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Oct 229.9035.60$32.7517.4%30.9022
$630.00Oct 1650.9058.50$54.7013.9%180.88--
$600.00Oct 3083.0091.20$87.109.4%10.8776
$640.00Oct 1642.0050.00$46.0017.4%120.83--
$650.00Oct 1633.7041.60$37.6521.0%50.77164
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 915, top 452)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Oct 2322.2024.90$23.5511.5%230.471
$630.00Oct 1650.9058.50$54.7013.9%180.88--
$700.00Oct 166.0012.10$9.0567.4%180.33576
$695.00Oct 20.757.80$4.28164.7%160.2810
$690.00Oct 22.506.60$4.5590.1%120.3225
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$647.50Oct 20.801.55$1.1863.6%4520.10--
$657.50Oct 20.054.30$2.17195.9%1040.1747
$620.00Oct 160.602.20$1.40114.3%800.07454
$675.00Oct 24.1010.00$7.0583.7%120.427
$630.00Oct 162.053.60$2.8354.8%100.1253

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 27.4%, max 27.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$665.00Oct 2Oct 943.6%34.2%27.4%2160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 17.52, avg 6.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$690.00$695.00Oct 2$0.27$4.73$0.2732%17.52$690.27
$650.00$660.00Oct 16$6.40$3.60$6.4077%0.56$656.40
$700.00$710.00Oct 16$2.25$7.75$2.2533%3.44$702.25
$725.00$750.00Oct 16$1.78$23.22$1.7816%13.04$726.78
$667.50$680.00Oct 9$7.20$5.30$7.2066%0.74$674.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$680.00$665.00Oct 9$4.55$10.45$4.5548%2.30$675.45
$675.00$665.00Oct 2$2.20$7.80$2.2042%3.55$672.80
$660.00$657.50Oct 2$0.16$2.34$0.1619%14.62$659.84
$632.50$630.00Oct 16$0.10$2.40$0.1013%24.00$632.40
$647.50$630.00Oct 2$0.65$16.85$0.6510%25.92$646.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.17, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$710.00$800.00Oct 23$13.13$13.13$76.8765%0.17$723.13
$695.00$710.00Oct 2$3.08$3.08$11.9272%0.26$698.08
$680.00$700.00Oct 16$8.55$8.55$11.4549%0.75$688.55
$690.00$700.00Oct 23$4.65$4.65$5.3553%0.87$694.65
$720.00$725.00Oct 16$1.12$1.12$3.8880%0.29$721.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$665.00$660.00Oct 2$2.52$2.52$2.4871%1.02$662.48
$675.00$670.00Oct 16$3.25$3.25$1.7555%1.86$671.75
$640.00$630.00Oct 30$3.30$3.30$6.7072%0.49$636.70
$625.00$620.00Oct 16$0.83$0.83$4.1790%0.20$624.17
$670.00$655.00Oct 16$4.90$4.90$10.1060%0.49$665.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $9.01, cheapest $8.10)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$680.00Oct 2Oct 9$6.3037.1%30.2%
$670.00Oct 23Oct 30$1.2538.3%36.2%
$690.00Oct 2Oct 23$19.0036.6%40.1%
$700.00Oct 16Oct 23$9.8529.5%39.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$675.00Oct 2Oct 16$8.1037.2%29.7%
$670.00Oct 16Oct 23$9.5527.9%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.74% of stock, avg 5.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$675.00Oct 2$11.60$7.05$18.65$656.35$693.652.74%
$680.00Oct 9$14.90$12.95$27.85$652.15$707.854.10%
$650.00Oct 2$32.75$1.27$34.02$615.98$684.025.01%
$640.00Oct 16$46.00$4.00$50.00$590.00$690.007.36%
$670.00Oct 23$34.70$21.45$56.15$613.85$726.158.26%
$630.00Oct 16$54.70$2.83$57.53$572.47$687.538.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 57 found (cheapest 0.36% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$650.00Oct 2$1.20$1.27$2.47$647.53$712.47
$710.00$657.50Oct 2$1.20$2.17$3.37$654.13$713.37
$710.00$660.00Oct 2$1.20$2.33$3.53$656.47$713.53
$750.00$632.50Oct 16$1.75$2.93$4.68$627.82$754.68
$750.00$640.00Oct 16$1.75$4.00$5.75$634.25$755.75
$725.00$632.50Oct 16$3.53$2.93$6.46$626.04$731.46
$695.00$650.00Oct 2$4.28$1.27$5.55$644.45$700.55
$695.00$657.50Oct 2$4.28$2.17$6.45$651.05$701.45
$695.00$660.00Oct 2$4.28$2.33$6.61$653.39$701.61
$710.00$665.00Oct 2$1.20$4.85$6.05$658.95$716.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 0.64, avg credit $2.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
620/625720/725Oct 16$1.95$3.0570%0.64$623.05$721.95
625/630720/725Oct 16$1.72$3.2868%0.52$628.28$721.72
595/600720/725Oct 16$1.24$3.7676%0.33$598.76$721.24
660/665690/695Oct 2$2.79$2.2139%1.26$662.21$692.79
630/632720/725Oct 16$1.22$3.7868%0.32$631.28$721.22
632/640720/725Oct 16$2.19$5.3164%0.41$637.81$722.19
620/625710/720Oct 16$2.98$7.0264%0.42$622.02$712.98
600/610710/720Oct 16$2.53$7.4768%0.34$607.47$712.53
595/600710/720Oct 16$2.27$7.7370%0.29$597.73$712.27
600/610720/725Oct 16$1.50$8.5074%0.18$608.50$721.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$700.00$710.00$720.00Oct 16$0.10$9.9014%99.00
$680.00$690.00$700.00Oct 23$0.20$9.8011%49.00
$680.00$685.00$690.00Oct 2$0.25$4.7517%19.00
$630.00$640.00$650.00Oct 16$0.35$9.6510%27.57
$675.00$680.00$685.00Oct 2$0.85$4.1518%4.88
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$640.00$655.00$670.00Oct 16$1.90$13.1023%6.89
$620.00$630.00$640.00Oct 30$1.40$8.608%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-3.95, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$660.00$680.001:2Oct 16-$3.95$16.05
$680.00$700.001:2Oct 16-$0.50$19.50
$667.50$680.001:2Oct 9-$7.70$4.80
$710.00$720.001:2Oct 16-$2.50$7.50
$685.00$690.001:2Oct 2-$2.65$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$670.00$655.001:2Oct 16-$2.10$12.90
$680.00$665.001:2Oct 9-$3.85$11.15
$655.00$640.001:2Oct 16-$1.00$14.00
$675.00$665.001:2Oct 2-$2.65$7.35
$657.50$650.001:2Oct 2-$0.37$7.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 3.97%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$680.00Oct 23$27.000.520.1%3.97%4.03%21
$690.00Oct 23$22.200.471.5%3.27%4.80%231
$720.00Nov 6$13.000.345.9%1.91%7.86%1--
$700.00Oct 23$15.400.413.0%2.27%5.27%122
$710.00Oct 23$13.200.354.5%1.94%6.41%1--
$730.00Oct 30$8.100.277.4%1.19%8.61%17
$680.00Oct 16$14.000.510.1%2.06%2.12%9--
$710.00Oct 16$6.000.264.5%0.88%5.35%3--
$700.00Oct 16$6.000.333.0%0.88%3.88%18576
$680.00Oct 9$12.200.530.1%1.80%1.85%117

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 411
Total Puts 902
Put/Call Ratio 2.19
Net Difference -491

Prior's Put/Call Breakdown

Total Calls 1,778
Total Puts 1,844
Put/Call Ratio 1.00
Net Difference -66

Prior 7-Day Put/Call Summary

Total Calls 15,025
Total Puts 9,397
Average Put/Call Ratio 0.75
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All